5,398.00
+68(+1.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,353 | 5,398 | 5,398 | 5,398 | 5,301 | 10.94M |
| January 13, 2026 | 5,321 | 5,330 | 5,330 | 5,330 | 5,258 | 13.71M |
| January 09, 2026 | 5,051 | 5,135 | 5,135 | 5,135 | 5,033 | 11.99M |
| January 08, 2026 | 5,243 | 5,088 | 5,088 | 5,246 | 5,061 | 16.52M |
| January 07, 2026 | 5,345 | 5,263 | 5,263 | 5,426 | 5,252 | 11.88M |
| January 06, 2026 | 5,368 | 5,445 | 5,445 | 5,445 | 5,232 | 23.03M |
| January 05, 2026 | 5,049 | 5,075 | 5,075 | 5,109 | 5,030 | 8.29M |
| December 30, 2025 | 4,892 | 4,902 | 4,902 | 4,945 | 4,885 | 5.24M |
| December 29, 2025 | 4,929 | 4,929 | 4,929 | 4,954 | 4,899 | 5.53M |
| December 26, 2025 | 4,999 | 4,972 | 4,972 | 5,003 | 4,934 | 4.26M |
| December 25, 2025 | 4,988 | 4,960 | 4,960 | 5,000 | 4,934 | 2.71M |
| December 24, 2025 | 4,980 | 4,988 | 4,988 | 5,011 | 4,970 | 4.4M |
| December 23, 2025 | 5,038 | 5,011 | 5,011 | 5,040 | 4,967 | 5.98M |
| December 22, 2025 | 5,018 | 5,004 | 5,004 | 5,079 | 5,000 | 8.62M |
| December 19, 2025 | 4,888 | 4,911 | 4,911 | 4,951 | 4,878 | 12.32M |
| December 18, 2025 | 4,819 | 4,812 | 4,812 | 4,886 | 4,776 | 14.79M |
| December 17, 2025 | 4,859 | 4,959 | 4,959 | 4,972 | 4,838 | 9.89M |
| December 16, 2025 | 4,906 | 4,859 | 4,859 | 4,933 | 4,837 | 9.73M |
| December 15, 2025 | 4,900 | 4,914 | 4,914 | 4,930 | 4,862 | 8.7M |
| December 12, 2025 | 4,946 | 5,010 | 5,010 | 5,012 | 4,913 | 14.81M |
| December 11, 2025 | 4,955 | 4,831 | 4,831 | 4,965 | 4,803 | 5.48M |
| December 10, 2025 | 4,945 | 4,887 | 4,887 | 4,959 | 4,848 | 7.44M |
| December 09, 2025 | 4,919 | 4,910 | 4,910 | 4,928 | 4,867 | 7.15M |
| December 08, 2025 | 4,835 | 4,911 | 4,911 | 4,927 | 4,821 | 7.94M |
| December 05, 2025 | 4,855 | 4,883 | 4,883 | 4,899 | 4,838 | 9.96M |
| December 04, 2025 | 4,885 | 4,957 | 4,957 | 5,004 | 4,882 | 10.96M |
| December 03, 2025 | 4,934 | 4,877 | 4,877 | 4,959 | 4,847 | 9.25M |
| December 02, 2025 | 4,864 | 4,893 | 4,893 | 4,902 | 4,831 | 10.47M |
| December 01, 2025 | 4,977 | 4,864 | 4,864 | 4,992 | 4,824 | 10.64M |
| November 28, 2025 | 4,958 | 4,968 | 4,968 | 4,992 | 4,934 | 8.62M |
| November 27, 2025 | 4,923 | 4,958 | 4,958 | 4,978 | 4,911 | 9.6M |
| November 26, 2025 | 4,785 | 4,853 | 4,853 | 4,886 | 4,773 | 13.02M |
| November 25, 2025 | 4,770 | 4,710 | 4,710 | 4,843 | 4,688 | 16.41M |
| November 21, 2025 | 4,753 | 4,710 | 4,710 | 4,777 | 4,694 | 20.93M |
| November 20, 2025 | 5,050 | 4,875 | 4,875 | 5,050 | 4,835 | 17.83M |
| November 19, 2025 | 4,800 | 4,700 | 4,700 | 4,825 | 4,700 | 17.66M |
| November 18, 2025 | 5,050 | 4,770 | 4,770 | 5,077 | 4,770 | 18.97M |
| November 17, 2025 | 5,099 | 5,122 | 5,122 | 5,122 | 5,071 | 8.74M |
| November 14, 2025 | 5,100 | 5,083 | 5,083 | 5,139 | 5,047 | 19.16M |
| November 13, 2025 | 5,292 | 5,339 | 5,339 | 5,370 | 5,262 | 8.57M |
| November 12, 2025 | 5,120 | 5,187 | 5,187 | 5,202 | 5,069 | 6.46M |
| November 11, 2025 | 5,225 | 5,120 | 5,120 | 5,248 | 5,107 | 9.47M |
| November 10, 2025 | 5,138 | 5,114 | 5,114 | 5,157 | 5,066 | 9.76M |
| November 07, 2025 | 5,128 | 5,138 | 5,138 | 5,164 | 5,072 | 15.64M |
| November 06, 2025 | 5,200 | 5,222 | 5,222 | 5,298 | 5,153 | 16.33M |
| November 05, 2025 | 5,121 | 4,998 | 4,998 | 5,165 | 4,831 | 25.2M |
| November 04, 2025 | 5,159 | 5,221 | 5,221 | 5,381 | 5,151 | 20.79M |
| October 31, 2025 | 5,300 | 5,318 | 5,318 | 5,555 | 5,235 | 43.72M |
| October 30, 2025 | 4,890 | 4,963 | 4,963 | 4,977 | 4,864 | 20.74M |
| October 29, 2025 | 4,850 | 4,834 | 4,834 | 4,885 | 4,770 | 13.66M |
| October 28, 2025 | 4,750 | 4,678 | 4,678 | 4,782 | 4,645 | 12.11M |
| October 27, 2025 | 4,700 | 4,738 | 4,738 | 4,764 | 4,681 | 16.16M |
| October 24, 2025 | 4,477 | 4,569 | 4,569 | 4,576 | 4,467 | 11.47M |
| October 23, 2025 | 4,380 | 4,429 | 4,429 | 4,445 | 4,380 | 7.96M |
| October 22, 2025 | 4,398 | 4,470 | 4,470 | 4,502 | 4,390 | 11.95M |
| October 21, 2025 | 4,555 | 4,498 | 4,498 | 4,631 | 4,477 | 15.61M |
| October 20, 2025 | 4,550 | 4,576 | 4,576 | 4,576 | 4,496 | 9.42M |
| October 17, 2025 | 4,534 | 4,490 | 4,490 | 4,603 | 4,490 | 9.69M |
| October 16, 2025 | 4,605 | 4,602 | 4,602 | 4,640 | 4,543 | 14.18M |
| October 15, 2025 | 4,310 | 4,505 | 4,505 | 4,510 | 4,283 | 18.86M |